NIFTY 50 18,550 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹189.45 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹113.75 | ₹113.75 | ₹72.6 | ₹87.5 | 28,302 | 67,600 |
| 29 Sept 2021 | ₹87.65 | ₹88.1 | ₹74.35 | ₹78.6 | 12,201 | 63,850 |
| 30 Sept 2021 | ₹74.2 | ₹79.7 | ₹52.65 | ₹54 | 23,351 | 68,550 |
| 1 Oct 2021 | ₹50 | ₹50 | ₹33.25 | ₹36.45 | 32,051 | 68,900 |
| 4 Oct 2021 | ₹41.7 | ₹48.3 | ₹32.9 | ₹36.9 | 58,651 | 48,400 |
| 5 Oct 2021 | ₹29.95 | ₹46.25 | ₹28.15 | ₹46.25 | 32,251 | 45,000 |
| 6 Oct 2021 | ₹33.85 | ₹46.95 | ₹28.4 | ₹28.65 | 65,352 | 56,650 |
| 7 Oct 2021 | ₹34.75 | ₹45.5 | ₹30.7 | ₹34.6 | 67,752 | 57,050 |
| 8 Oct 2021 | ₹37.55 | ₹42.9 | ₹30.6 | ₹36.6 | 46,701 | 51,350 |
| 11 Oct 2021 | ₹34.25 | ₹51.95 | ₹32.5 | ₹41.1 | 71,252 | 62,600 |
| 12 Oct 2021 | ₹38.95 | ₹41.4 | ₹28 | ₹38.6 | 98,951 | 71,300 |
| 13 Oct 2021 | ₹43 | ₹75.3 | ₹41.55 | ₹68.2 | 1,50,952 | 70,200 |
| 14 Oct 2021 | ₹83.5 | ₹107.9 | ₹81.2 | ₹107.9 | 1,69,401 | 82,550 |
| 18 Oct 2021 | ₹145.45 | ₹181.3 | ₹139.45 | ₹151.7 | 10,32,802 | 2,03,850 |
| 19 Oct 2021 | ₹160.05 | ₹189.45 | ₹110.25 | ₹123 | 17,69,303 | 2,90,550 |
| 20 Oct 2021 | ₹125 | ₹126.65 | ₹76.45 | ₹83.75 | 10,93,601 | 3,87,150 |
| 21 Oct 2021 | ₹94.95 | ₹95.85 | ₹26.8 | ₹44.6 | 27,02,002 | 5,38,300 |
| 22 Oct 2021 | ₹50 | ₹50.95 | ₹19.35 | ₹22.5 | 1,04,02,701 | 10,62,400 |
| 25 Oct 2021 | ₹27.1 | ₹29.45 | ₹11.8 | ₹14.15 | 1,08,29,853 | 13,14,300 |
| 26 Oct 2021 | ₹14 | ₹22.55 | ₹8.35 | ₹16.8 | 1,90,31,552 | 14,42,350 |
| 27 Oct 2021 | ₹16.8 | ₹16.8 | ₹3.15 | ₹4.1 | 2,75,47,852 | 17,48,400 |
| 28 Oct 2021 | ₹3.35 | ₹4 | ₹0.1 | ₹0.1 | 1,02,31,053 | 6,27,800 |